5831 (株)しずおかフィナンシャルグループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,046 | 1,065 | 1,040 | 1,055 | 1,271,100 | 1,055 |
| 2022-12-29 | 1,067 | 1,076 | 1,042 | 1,048 | 1,171,700 | 1,048 |
| 2022-12-28 | 1,070 | 1,080 | 1,059 | 1,071 | 2,502,500 | 1,071 |
| 2022-12-27 | 1,029 | 1,068 | 1,025 | 1,061 | 1,623,100 | 1,061 |
| 2022-12-26 | 1,043 | 1,045 | 1,026 | 1,031 | 1,306,100 | 1,031 |
| 2022-12-23 | 1,024 | 1,041 | 1,016 | 1,038 | 1,720,400 | 1,038 |
| 2022-12-22 | 1,017 | 1,025 | 1,004 | 1,024 | 1,743,900 | 1,024 |
| 2022-12-21 | 1,028 | 1,059 | 1,006 | 1,009 | 3,293,200 | 1,009 |
| 2022-12-20 | 980 | 1,026 | 961 | 1,011 | 3,699,900 | 1,011 |
| 2022-12-19 | 964 | 987 | 961 | 973 | 1,622,200 | 973 |
| 2022-12-16 | 952 | 969 | 949 | 955 | 3,157,700 | 955 |
| 2022-12-15 | 952 | 960 | 950 | 958 | 1,163,600 | 958 |
| 2022-12-14 | 954 | 960 | 948 | 952 | 1,143,900 | 952 |
| 2022-12-13 | 968 | 969 | 955 | 957 | 869,500 | 957 |
| 2022-12-12 | 966 | 971 | 957 | 959 | 975,700 | 959 |
| 2022-12-09 | 950 | 966 | 950 | 960 | 1,772,600 | 960 |
| 2022-12-08 | 958 | 965 | 946 | 965 | 1,348,200 | 965 |
| 2022-12-07 | 951 | 972 | 941 | 968 | 2,588,200 | 968 |
| 2022-12-06 | 935 | 953 | 930 | 950 | 1,940,300 | 950 |
| 2022-12-05 | 951 | 956 | 934 | 941 | 1,857,600 | 941 |
| 2022-12-02 | 954 | 960 | 937 | 954 | 2,338,400 | 954 |
| 2022-12-01 | 1,001 | 1,005 | 958 | 963 | 4,115,300 | 963 |
| 2022-11-30 | 979 | 1,005 | 966 | 1,005 | 12,707,400 | 1,005 |
| 2022-11-29 | 978 | 986 | 969 | 974 | 1,710,400 | 974 |
| 2022-11-28 | 1,011 | 1,018 | 969 | 980 | 2,155,800 | 980 |
| 2022-11-25 | 971 | 995 | 966 | 991 | 3,496,500 | 991 |
| 2022-11-24 | 956 | 985 | 956 | 969 | 3,254,500 | 969 |
| 2022-11-22 | 941 | 958 | 940 | 953 | 1,557,900 | 953 |
| 2022-11-21 | 943 | 951 | 936 | 941 | 2,818,100 | 941 |
| 2022-11-18 | 925 | 945 | 924 | 927 | 2,227,600 | 927 |
| 2022-11-17 | 909 | 922 | 908 | 919 | 1,361,600 | 919 |
| 2022-11-16 | 901 | 914 | 892 | 910 | 1,697,500 | 910 |
| 2022-11-15 | 910 | 919 | 905 | 912 | 1,211,700 | 912 |
| 2022-11-14 | 940 | 944 | 909 | 909 | 1,749,700 | 909 |
| 2022-11-11 | 942 | 943 | 925 | 928 | 2,258,100 | 928 |
| 2022-11-10 | 911 | 939 | 910 | 930 | 1,464,700 | 930 |
| 2022-11-09 | 939 | 944 | 914 | 916 | 2,254,600 | 916 |
| 2022-11-08 | 940 | 944 | 929 | 933 | 1,339,000 | 933 |
| 2022-11-07 | 957 | 958 | 928 | 934 | 1,469,700 | 934 |
| 2022-11-04 | 938 | 968 | 938 | 956 | 3,015,900 | 956 |
| 2022-11-02 | 925 | 950 | 924 | 947 | 1,586,400 | 947 |
| 2022-11-01 | 943 | 946 | 920 | 925 | 1,197,900 | 925 |
| 2022-10-31 | 934 | 945 | 927 | 938 | 1,233,300 | 938 |
| 2022-10-28 | 934 | 941 | 925 | 925 | 2,687,500 | 925 |
| 2022-10-27 | 962 | 963 | 925 | 930 | 2,468,900 | 930 |
| 2022-10-26 | 962 | 978 | 958 | 967 | 2,059,200 | 967 |
| 2022-10-25 | 948 | 965 | 938 | 962 | 2,032,800 | 962 |
| 2022-10-24 | 944 | 949 | 933 | 944 | 1,376,600 | 944 |
| 2022-10-21 | 925 | 937 | 922 | 934 | 1,303,100 | 934 |
| 2022-10-20 | 930 | 938 | 926 | 931 | 1,349,000 | 931 |
| 2022-10-19 | 930 | 942 | 927 | 937 | 1,563,500 | 937 |
| 2022-10-18 | 920 | 934 | 918 | 926 | 1,661,600 | 926 |
| 2022-10-17 | 917 | 925 | 906 | 908 | 1,611,800 | 908 |
| 2022-10-14 | 912 | 936 | 900 | 929 | 2,871,800 | 929 |
| 2022-10-13 | 889 | 912 | 889 | 905 | 2,718,700 | 905 |
| 2022-10-12 | 901 | 909 | 889 | 895 | 2,572,300 | 895 |
| 2022-10-11 | 870 | 908 | 867 | 904 | 3,973,200 | 904 |
| 2022-10-07 | 862 | 872 | 862 | 865 | 1,421,800 | 865 |
| 2022-10-06 | 848 | 874 | 847 | 866 | 2,280,000 | 866 |
| 2022-10-05 | 870 | 872 | 850 | 856 | 2,471,200 | 856 |
| 2022-10-04 | 875 | 891 | 872 | 877 | 2,687,300 | 877 |
| 2022-10-03 | 874 | 875 | 849 | 874 | 6,773,500 | 874 |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
分割・併合履歴 ： なし
